Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.949854 | ... | ... | 554'0 | 0'0 | 554'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001467 |
| 0.94915 | ... | ... | 534'0 | 0'0 | 534'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001543 |
| 0.948477 | ... | ... | 514'0 | 0'0 | 514'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001623 |
| 0.947835 | ... | ... | 494'0 | 0'0 | 494'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001709 |
| 0.947227 | ... | ... | 474'0 | 0'0 | 474'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0018 |
| 0.946655 | ... | ... | 454'0 | 0'0 | 454'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001899 |
| 0.946122 | ... | ... | 434'0 | 0'0 | 434'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002004 |
| 0.945631 | ... | ... | 414'0 | 0'0 | 414'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002119 |
| 0.945188 | ... | ... | 394'0 | 0'0 | 394'0 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00395 |
| 0.944798 | ... | ... | 374'0 | 0'0 | 374'0 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004185 |
| 0.94447 | ... | ... | 354'0 | 0'0 | 354'0 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004443 |
| 0.944212 | ... | ... | 334'0 | 0'0 | 334'0 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004726 |
| 0.944037 | ... | ... | 314'0 | 0'0 | 314'0 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006958 |
| 0.943961 | ... | ... | 294'0 | 0'0 | 294'0 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009311 |
| 0.944005 | ... | ... | 274'0 | 0'0 | 274'0 | 7800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011847 |
| 0.944197 | ... | ... | 254'0 | 0'0 | 254'0 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01642 |
| 0.944578 | ... | ... | 234'0 | 0'0 | 234'0 | 8200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019549 |
| 0.943785 | ... | ... | 214'1 | 0'0 | 214'1 | 8400 | 1'3 | 0'0 | 1'3 | ... | ... | -0.026685 |
| 0.944116 | ... | ... | 204'1 | 0'0 | 204'1 | 8500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.029591 |
| 0.941398 | ... | ... | 194'3 | 0'0 | 194'3 | 8600 | 1'6 | 0'0 | 1'6 | ... | ... | -0.03442 |
| 0.940059 | ... | ... | 184'4 | 0'0 | 184'4 | 8700 | 2'0 | 0'0 | 2'0 | ... | ... | -0.039447 |
| 0.93532 | ... | ... | 174'7 | 0'0 | 174'7 | 8800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.046387 |
| 0.930269 | ... | ... | 165'2 | 0'0 | 165'2 | 8900 | 2'6 | 0'0 | 2'6 | ... | ... | -0.053579 |
| 0.923245 | ... | ... | 155'6 | 0'0 | 155'6 | 9000 | 3'2 | 0'0 | 3'2 | ... | ... | -0.062668 |
| 0.912686 | ... | ... | 146'4 | 0'0 | 146'4 | 9100 | 4'0 | 0'0 | 4'0 | ... | ... | -0.07507 |
| 0.901737 | ... | ... | 137'2 | 0'0 | 137'2 | 9200 | 4'6 | 0'0 | 4'6 | ... | ... | -0.087724 |
| 0.886044 | ... | ... | 128'3 | 0'0 | 128'3 | 9300 | 5'6 | 0'0 | 5'6 | ... | ... | -0.103434 |
| 0.86873 | ... | ... | 119'5 | 0'0 | 119'5 | 9400 | 7'0 | 0'0 | 7'0 | ... | ... | -0.121917 |
| 0.848602 | ... | ... | 111'1 | 0'0 | 111'1 | 9500 | 8'3 | 0'0 | 8'3 | ... | ... | -0.141812 |
| 0.825918 | ... | ... | 102'7 | 0'0 | 102'7 | 9600 | 10'1 | 0'0 | 10'1 | ... | ... | -0.165155 |
| 0.79996 | ... | ... | 95'0 | 0'0 | 95'0 | 9700 | 12'1 | 0'0 | 12'1 | ... | ... | -0.19054 |
| 0.771269 | ... | ... | 87'4 | 0'0 | 87'4 | 9800 | 14'4 | 0'0 | 14'4 | ... | ... | -0.218553 |
| 0.740343 | ... | ... | 80'3 | 0'0 | 80'3 | 9900 | 17'2 | 0'0 | 17'2 | ... | ... | -0.248721 |
| 0.707637 | ... | ... | 73'5 | 0'0 | 73'5 | 10000 | 20'3 | 0'0 | 20'3 | ... | ... | -0.280607 |
| 0.673563 | ... | ... | 67'2 | 0'0 | 67'2 | 10100 | 23'7 | 0'0 | 23'7 | ... | ... | -0.313807 |
| 0.638504 | ... | ... | 61'2 | 0'0 | 61'2 | 10200 | 27'6 | 0'0 | 27'6 | ... | ... | -0.347947 |
| 0.602816 | ... | ... | 55'5 | 0'0 | 55'5 | 10300 | 32'0 | 0'0 | 32'0 | ... | ... | -0.382674 |
| 0.566739 | ... | ... | 50'4 | 0'0 | 50'4 | 10400 | 36'5 | 0'0 | 36'5 | ... | ... | -0.417649 |
| 0.530919 | ... | ... | 45'6 | 0'0 | 45'6 | 10500 | 41'6 | 0'0 | 41'6 | ... | ... | -0.452535 |
| 0.495676 | 41'3 | 41'2 | 41'2 | 0'1 | 41'3 | 10600 | 47'2 | 0'0 | 47'2 | ... | ... | -0.48682 |
| 0.461122 | ... | ... | 37'2 | 0'0 | 37'2 | 10700 | 53'0 | 0'0 | 53'0 | ... | ... | -0.520386 |
| 0.427596 | ... | ... | 33'4 | 0'0 | 33'4 | 10800 | 59'1 | 0'0 | 59'1 | ... | ... | -0.5529 |
| 0.395438 | ... | ... | 30'1 | 0'0 | 30'1 | 10900 | 65'5 | 0'0 | 65'5 | ... | ... | -0.584034 |
| 0.364509 | ... | ... | 27'0 | 0'0 | 27'0 | 11000 | 72'3 | 0'0 | 72'3 | ... | ... | -0.613912 |
| 0.335469 | ... | ... | 24'2 | 0'0 | 24'2 | 11100 | 79'4 | 0'0 | 79'4 | ... | ... | -0.641909 |
| 0.30803 | ... | ... | 21'6 | 0'0 | 21'6 | 11200 | 86'7 | 0'0 | 86'7 | ... | ... | -0.668296 |
| 0.28232 | ... | ... | 19'4 | 0'0 | 19'4 | 11300 | 94'4 | 0'0 | 94'4 | ... | ... | -0.692953 |
| 0.25848 | ... | ... | 17'4 | 0'0 | 17'4 | 11400 | 102'3 | 0'0 | 102'3 | ... | ... | -0.715749 |
| 0.236666 | ... | ... | 15'6 | 0'0 | 15'6 | 11500 | 110'3 | 0'0 | 110'3 | ... | ... | -0.737347 |
| 0.216114 | ... | ... | 14'1 | 0'0 | 14'1 | 11600 | 118'6 | 0'0 | 118'6 | ... | ... | -0.756069 |
| 0.196809 | ... | ... | 12'5 | 0'0 | 12'5 | 11700 | 127'1 | 0'0 | 127'1 | ... | ... | -0.77432 |
| 0.179797 | ... | ... | 11'3 | 0'0 | 11'3 | 11800 | 135'6 | 0'0 | 135'6 | ... | ... | -0.790356 |
| 0.16416 | ... | ... | 10'2 | 0'0 | 10'2 | 11900 | 144'5 | 0'0 | 144'5 | ... | ... | -0.80404 |
| 0.149924 | ... | ... | 9'2 | 0'0 | 9'2 | 12000 | 153'4 | 0'0 | 153'4 | ... | ... | -0.817298 |
| 0.13712 | ... | ... | 8'3 | 0'0 | 8'3 | 12100 | 162'4 | 0'0 | 162'4 | ... | ... | -0.82917 |
| 0.125785 | ... | ... | 7'5 | 0'0 | 7'5 | 12200 | 171'5 | 0'0 | 171'5 | ... | ... | -0.83964 |
| 0.114687 | ... | ... | 6'7 | 0'0 | 6'7 | 12300 | 180'7 | 0'0 | 180'7 | ... | ... | -0.848696 |
| 0.105064 | ... | ... | 6'2 | 0'0 | 6'2 | 12400 | 190'2 | 0'0 | 190'2 | ... | ... | -0.856334 |
| 0.096965 | ... | ... | 5'6 | 0'0 | 5'6 | 12500 | 199'5 | 0'0 | 199'5 | ... | ... | -0.863681 |
| 0.089062 | ... | ... | 5'2 | 0'0 | 5'2 | 12600 | 209'1 | 0'0 | 209'1 | ... | ... | -0.869639 |
| 0.081311 | ... | ... | 4'6 | 0'0 | 4'6 | 12700 | 218'5 | 0'0 | 218'5 | ... | ... | -0.875359 |
| 0.075103 | ... | ... | 4'3 | 0'0 | 4'3 | 12800 | 228'2 | 0'0 | 228'2 | ... | ... | -0.879726 |
| 0.07048 | ... | ... | 4'1 | 0'0 | 4'1 | 12900 | 237'7 | 0'0 | 237'7 | ... | ... | -0.8839 |
| 0.064547 | ... | ... | 3'6 | 0'0 | 3'6 | 13000 | 247'5 | 0'0 | 247'5 | ... | ... | -0.886773 |
| 0.060187 | ... | ... | 3'4 | 0'0 | 3'4 | 13100 | 257'2 | 0'0 | 257'2 | ... | ... | -0.890615 |
| 0.055937 | ... | ... | 3'2 | 0'0 | 3'2 | 13200 | 267'1 | 0'0 | 267'1 | ... | ... | -0.892093 |
| 0.049224 | ... | ... | 2'7 | 0'0 | 2'7 | 13400 | 286'5 | 0'0 | 286'5 | ... | ... | -0.896925 |
| 0.042833 | ... | ... | 2'4 | 0'0 | 2'4 | 13600 | 306'3 | 0'0 | 306'3 | ... | ... | -0.899236 |
| 0.038243 | ... | ... | 2'2 | 0'0 | 2'2 | 13800 | 326'2 | 0'0 | 326'2 | ... | ... | -0.90028 |
| 0.033872 | ... | ... | 2'0 | 0'0 | 2'0 | 14000 | 346'1 | 0'0 | 346'1 | ... | ... | -0.901171 |
| 0.031239 | ... | ... | 1'7 | 0'0 | 1'7 | 14200 | 366'0 | 0'0 | 366'0 | ... | ... | -0.901934 |
| 0.027199 | ... | ... | 1'5 | 0'0 | 1'5 | 14400 | 386'0 | 0'0 | 386'0 | ... | ... | -0.90168 |
| 0.024847 | ... | ... | 1'4 | 0'0 | 1'4 | 14600 | 406'0 | 0'0 | 406'0 | ... | ... | -0.901392 |
| 0.022602 | ... | ... | 1'3 | 0'0 | 1'3 | 14800 | 426'0 | 0'0 | 426'0 | ... | ... | -0.901073 |
| 0.021997 | ... | ... | 1'3 | 0'0 | 1'3 | 15000 | 446'0 | 0'0 | 446'0 | ... | ... | -0.90073 |
| 0.019921 | ... | ... | 1'2 | 0'0 | 1'2 | 15200 | 466'0 | 0'0 | 466'0 | ... | ... | -0.900364 |
| 0.01791 | ... | ... | 1'1 | 0'0 | 1'1 | 15400 | 486'0 | 0'0 | 486'0 | ... | ... | -0.89998 |
| 0.015953 | ... | ... | 1'0 | 0'0 | 1'0 | 15600 | 506'0 | 0'0 | 506'0 | ... | ... | -0.899579 |
| 0.015593 | ... | ... | 1'0 | 0'0 | 1'0 | 15800 | 526'0 | 0'0 | 526'0 | ... | ... | -0.899163 |
| 0.013732 | ... | ... | 0'7 | 0'0 | 0'7 | 16000 | 546'0 | 0'0 | 546'0 | ... | ... | -0.898735 |
| 0.013445 | ... | ... | 0'7 | 0'0 | 0'7 | 16200 | 566'0 | 0'0 | 566'0 | ... | ... | -0.898295 |
| 0.005043 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 946'0 | 0'0 | 946'0 | ... | ... | -0.888898 |
| 0.001588 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1446'0 | 0'0 | 1446'0 | ... | ... | -0.875862 |
| 0.001372 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1946'0 | 0'0 | 1946'0 | ... | ... | -0.863084 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.